U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
417.30+1.43 (+0.34%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:409.00
CallsforApril 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210419C004090002021-04-16 4:14PM EDT2021-04-197.857.847.91+0.78+11.03%7143650.00%
SPY210421C004090002021-04-16 3:37PM EDT2021-04-218.958.108.17+1.64+22.44%1689870.00%
SPY210423C004090002021-04-16 4:02PM EDT2021-04-238.588.428.49+0.69+8.75%2232,54010.84%
SPY210426C004090002021-04-15 3:12PM EDT2021-04-268.948.688.76+0.90+11.19%823111.21%
SPY210428C004090002021-04-16 3:17PM EDT2021-04-289.729.179.25+1.51+18.39%5610912.98%
SPY210430C004090002021-04-16 4:01PM EDT2021-04-309.819.639.70+0.88+9.85%4583,28013.97%
SPY210503C004090002021-04-16 2:05PM EDT2021-05-0310.019.889.96+0.76+8.22%1311413.58%
SPY210505C004090002021-04-15 1:13PM EDT2021-05-059.3710.2310.320.00-35714.03%
SPY210507C004090002021-04-16 3:32PM EDT2021-05-0711.1110.5810.67+1.68+17.82%1111,45814.41%
SPY210510C004090002021-04-15 2:33PM EDT2021-05-1010.1410.7910.900.00-58414.10%
SPY210512C004090002021-04-14 9:30AM EDT2021-05-1211.6311.0811.20+1.70+17.12%29114.33%
SPY210514C004090002021-04-16 3:46PM EDT2021-05-1411.9111.3911.51+1.33+12.57%159414.58%
SPY210517C004090002021-04-16 2:42PM EDT2021-05-1711.9311.5711.80+1.12+10.36%3714.53%
SPY210521C004090002021-04-16 3:53PM EDT2021-05-2112.7112.2412.31+1.06+9.10%6669,43214.77%
SPY210528C004090002021-04-16 3:40PM EDT2021-05-2813.9213.0513.16+1.98+16.58%413315.13%
SPY210618C004090002021-04-16 3:41PM EDT2021-06-1815.7515.0515.14+1.25+8.62%2876,45015.41%
SPY210630C004090002021-04-16 4:08PM EDT2021-06-3015.9115.7815.91+0.80+5.29%83,90115.19%
SPY210716C004090002021-04-16 2:24PM EDT2021-07-1617.4017.1817.35+0.75+4.50%243,96315.60%
SPY210820C004090002021-04-14 1:34PM EDT2021-08-2016.9120.1720.300.00-41916.38%
SPY210917C004090002021-04-16 1:35PM EDT2021-09-1721.9222.0922.28+0.82+3.89%17554216.70%
SPY210930C004090002021-04-12 11:29AM EDT2021-09-3019.7422.7422.950.00-112416.65%
SPY211119C004090002021-04-12 11:31AM EDT2021-11-1924.2525.9626.180.00-6717.18%
SPY211217C004090002021-04-13 2:24PM EDT2021-12-1726.5327.4027.640.00-992417.26%
SPY211231C004090002021-04-13 1:01PM EDT2021-12-3125.1627.9728.310.00-11517.27%
SPY220121C004090002021-04-15 2:16PM EDT2022-01-2128.2528.8529.170.00-546717.21%
SPY220218C004090002021-04-09 10:01AM EDT2022-02-1825.9930.4830.880.00-23317.55%
SPY220331C004090002021-04-16 3:08PM EDT2022-03-3132.9532.3632.94+3.38+11.43%22417.78%
PutsforApril 19, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210419P004090002021-04-16 4:14PM EDT2021-04-190.060.050.06-0.22-78.57%6,9984,74614.84%
SPY210421P004090002021-04-16 4:14PM EDT2021-04-210.310.300.31-0.37-54.41%1,7671,47115.02%
SPY210423P004090002021-04-16 4:14PM EDT2021-04-230.620.610.63-0.47-43.12%14,5569,33815.19%
SPY210426P004090002021-04-16 4:14PM EDT2021-04-260.900.880.90-0.45-33.33%3371,01514.06%
SPY210428P004090002021-04-16 3:36PM EDT2021-04-281.221.361.38-0.49-28.65%5831,00015.10%
SPY210430P004090002021-04-16 4:11PM EDT2021-04-301.751.801.83-0.46-20.81%6783,08315.76%
SPY210503P004090002021-04-16 4:13PM EDT2021-05-032.082.042.08-0.40-16.13%35721515.11%
SPY210505P004090002021-04-16 3:58PM EDT2021-05-052.272.392.42-0.46-16.85%1871,16915.36%
SPY210507P004090002021-04-16 4:13PM EDT2021-05-072.772.732.77-0.38-12.06%1842,92515.64%
SPY210510P004090002021-04-16 2:05PM EDT2021-05-102.892.932.99-0.35-10.80%321,00915.20%
SPY210512P004090002021-04-16 3:51PM EDT2021-05-123.103.223.27-1.99-39.10%1115615.32%
SPY210514P004090002021-04-16 3:47PM EDT2021-05-143.383.533.57-0.53-13.55%882,17615.50%
SPY210517P004090002021-04-16 3:59PM EDT2021-05-173.653.733.82-0.35-8.75%4763415.29%
SPY210521P004090002021-04-16 3:59PM EDT2021-05-214.204.334.35-0.53-11.21%3,0077,62415.53%
SPY210528P004090002021-04-16 3:15PM EDT2021-05-285.035.125.18-0.50-9.04%719215.77%
SPY210618P004090002021-04-16 4:06PM EDT2021-06-187.627.667.70-0.56-6.85%3152,45016.75%
SPY210630P004090002021-04-16 3:36PM EDT2021-06-308.518.668.72-0.64-6.99%858316.76%
SPY210716P004090002021-04-16 12:48PM EDT2021-07-1610.1610.2410.29-0.70-6.45%3485017.18%
SPY210820P004090002021-04-16 2:43PM EDT2021-08-2013.1213.2413.31-0.88-6.29%22517.79%
SPY210917P004090002021-04-16 3:56PM EDT2021-09-1715.6315.7415.83-0.53-3.28%511,50218.48%
SPY210930P004090002021-04-15 1:37PM EDT2021-09-3017.3216.6216.720.00-14918.56%
SPY211015P004090002021-04-16 12:55PM EDT2021-10-1517.8817.7017.88-2.08-10.42%9318.79%
SPY211119P004090002021-04-13 1:17PM EDT2021-11-1920.7719.9720.150.00-1219.01%
SPY211217P004090002021-04-14 3:33PM EDT2021-12-1722.3622.0522.24-1.84-7.60%523119.46%
SPY211231P004090002021-04-16 11:41AM EDT2021-12-3122.9622.7423.01-0.48-2.05%11019.49%
SPY220121P004090002021-04-16 3:42PM EDT2022-01-2123.5823.7123.96-0.59-2.44%33319.41%
SPY220218P004090002021-01-19 1:11AM EDT2022-02-1848.670.000.000.00---0.39%
SPY220331P004090002021-04-16 1:42PM EDT2022-03-3128.1127.8228.27-0.44-1.54%1320.08%